最新看跌房價比例明顯收斂　房貸排撥問題浮上檯面熱門美股收低　投顧：台股創高後留意美伊局勢

更新報價

泰鼎-KY (4927) 電子零組件業上市

43.90 ▲+0.15 +0.34% 1.16億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.15	2,670	43.85	2	43.90	12	43.75	44.45	42.65	43.75

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
12:57:13	43.85	43.90	43.90	+0.15	1	2671
12:55:18	43.85	43.90	43.90	+0.15	3	2670
12:52:34	43.90	44.00	43.90	+0.15	20	2667
12:50:24	43.95	44.00	43.95	+0.20	1	2647
12:48:29	43.90	43.95	43.95	+0.20	1	2646
12:47:45	43.90	43.95	43.95	+0.20	2	2645
12:46:46	43.90	43.95	43.95	+0.20	3	2643
12:44:38	43.95	44.00	43.95	+0.20	1	2640
12:43:42	43.95	44.00	43.95	+0.20	2	2639
12:43:05	43.95	44.00	43.95	+0.20	1	2637
12:42:26	43.90	43.95	43.95	+0.20	1	2636
12:41:28	43.90	43.95	43.95	+0.20	1	2635
12:41:14	43.90	43.95	43.95	+0.20	1	2634
12:39:17	43.95	44.00	43.95	+0.20	11	2633
12:38:40	43.95	44.00	43.95	+0.20	1	2622
12:37:50	43.95	44.00	43.95	+0.20	1	2621
12:35:33	43.90	43.95	43.95	+0.20	3	2620
12:34:58	43.90	43.95	43.95	+0.20	1	2617
12:33:20	43.85	43.90	43.90	+0.15	1	2616
12:33:19	43.85	43.90	43.90	+0.15	3	2615
12:33:19	43.85	43.90	43.90	+0.15	1	2612
12:33:17	43.85	43.90	43.90	+0.15	8	2611
12:32:12	43.80	43.90	43.90	+0.15	1	2603
12:31:19	43.80	43.85	43.85	+0.10	1	2602
12:31:19	43.80	43.85	43.85	+0.10	1	2601
12:31:13	43.85	43.90	43.85	+0.10	1	2600
12:31:04	43.85	43.90	43.85	+0.10	2	2599
12:29:51	43.85	43.90	43.85	+0.10	1	2597
12:27:49	43.80	43.85	43.85	+0.10	1	2596
12:27:49	43.80	43.85	43.85	+0.10	5	2595
12:27:03	43.80	43.85	43.80	+0.05	1	2590
12:26:06	43.75	43.80	43.80	+0.05	2	2589
12:25:47	43.75	43.80	43.75	0	1	2587
12:25:16	43.75	43.80	43.80	+0.05	1	2586
12:25:14	43.75	43.80	43.80	+0.05	1	2585
12:24:42	43.75	43.85	43.75	0	1	2584
12:24:36	43.75	43.80	43.80	+0.05	3	2583
12:23:49	43.75	43.80	43.75	0	10	2580
12:23:19	43.75	43.80	43.80	+0.05	2	2570
12:22:49	43.75	43.80	43.75	0	1	2568
12:22:30	43.75	43.80	43.80	+0.05	1	2567
12:21:42	43.75	43.80	43.75	0	1	2566
12:20:45	43.75	43.80	43.75	0	1	2565
12:19:48	43.75	43.80	43.75	0	1	2564
12:19:12	43.75	43.80	43.75	0	1	2563
12:18:41	43.75	43.80	43.75	0	1	2562
12:17:16	43.75	43.80	43.75	0	1	2561
12:16:24	43.75	43.80	43.80	+0.05	2	2560
12:16:17	43.80	43.85	43.80	+0.05	2	2558
12:16:16	43.80	43.85	43.80	+0.05	2	2556
12:16:16	43.80	43.85	43.80	+0.05	45	2554
12:16:01	43.80	43.85	43.80	+0.05	1	2509
12:15:29	43.80	43.85	43.80	+0.05	1	2508
12:14:42	43.80	43.85	43.80	+0.05	1	2507
12:14:11	43.80	43.85	43.80	+0.05	2	2506
12:14:11	43.80	43.85	43.80	+0.05	4	2504
12:14:11	43.80	43.85	43.80	+0.05	2	2500
12:14:11	43.85	43.90	43.85	+0.10	18	2498
12:14:11	43.85	43.90	43.85	+0.10	14	2480
12:14:11	43.85	43.90	43.85	+0.10	2	2466
12:14:11	43.90	43.95	43.90	+0.15	32	2464
12:14:11	43.90	43.95	43.90	+0.15	1	2432
12:14:11	43.90	43.95	43.90	+0.15	18	2431
12:13:31	43.90	43.95	43.90	+0.15	1	2413
12:13:28	43.90	43.95	43.95	+0.20	2	2412
12:12:35	43.90	43.95	43.95	+0.20	1	2410
12:10:04	43.90	43.95	43.95	+0.20	4	2409
12:07:33	43.90	43.95	43.95	+0.20	3	2405
12:07:04	43.90	43.95	43.90	+0.15	1	2402
12:06:17	43.90	43.95	43.90	+0.15	1	2401
12:05:44	43.90	43.95	43.90	+0.15	4	2400
12:04:40	43.85	43.90	43.90	+0.15	1	2396
12:03:52	43.90	43.95	43.90	+0.15	3	2395
12:02:23	43.90	43.95	43.90	+0.15	1	2392
12:01:31	43.90	43.95	43.95	+0.20	1	2391
12:01:24	43.90	43.95	43.95	+0.20	1	2390
12:01:01	43.90	43.95	43.95	+0.20	1	2389
12:00:32	43.85	43.90	43.90	+0.15	4	2388
12:00:32	43.85	43.90	43.90	+0.15	10	2384
12:00:04	43.85	43.90	43.90	+0.15	1	2374
11:59:44	43.90	43.95	43.90	+0.15	7	2373
11:59:22	43.90	43.95	43.90	+0.15	1	2366
11:57:16	43.85	43.90	43.90	+0.15	6	2365
11:56:10	43.85	43.90	43.90	+0.15	1	2359
11:54:53	43.85	43.90	43.90	+0.15	5	2358
11:51:32	43.90	43.95	43.90	+0.15	2	2353
11:50:06	43.90	43.95	43.90	+0.15	2	2351
11:49:03	43.90	43.95	43.90	+0.15	1	2349
11:48:56	43.90	43.95	43.90	+0.15	2	2348
11:44:40	43.90	44.00	43.90	+0.15	1	2346
11:43:42	43.95	44.00	43.95	+0.20	1	2345
11:43:41	43.95	44.00	43.95	+0.20	1	2344
11:43:34	43.95	44.00	43.95	+0.20	3	2343
11:43:31	43.95	44.00	43.95	+0.20	3	2340
11:43:29	43.95	44.00	43.95	+0.20	1	2337
11:41:38	43.95	44.00	43.95	+0.20	3	2336
11:39:40	43.95	44.00	43.95	+0.20	2	2333
11:38:31	43.95	44.00	43.95	+0.20	2	2331
11:36:55	43.90	43.95	43.95	+0.20	3	2329
11:36:09	43.90	43.95	43.95	+0.20	1	2326
11:35:52	43.90	43.95	43.95	+0.20	5	2325
11:35:45	43.90	43.95	43.90	+0.15	1	2320
11:35:45	43.90	43.95	43.90	+0.15	1	2319
11:35:09	43.90	43.95	43.90	+0.15	3	2318
11:35:09	43.85	43.90	43.90	+0.15	15	2315
11:31:36	43.85	43.90	43.85	+0.10	2	2300
11:30:53	43.85	43.90	43.85	+0.10	2	2298
11:29:35	43.85	43.90	43.85	+0.10	1	2296
11:29:29	43.85	43.90	43.85	+0.10	7	2295
11:29:13	43.85	43.90	43.85	+0.10	2	2288
11:28:56	43.90	43.95	43.90	+0.15	1	2286
11:28:44	43.90	43.95	43.90	+0.15	2	2285
11:25:43	43.95	44.00	43.95	+0.20	1	2283
11:24:40	43.95	44.00	44.00	+0.25	1	2282
11:24:16	43.95	44.00	44.00	+0.25	1	2281
11:23:45	44.00	44.05	44.00	+0.25	15	2280
11:22:20	44.00	44.05	44.00	+0.25	2	2265
11:21:07	44.00	44.05	44.05	+0.30	1	2263
11:18:12	44.00	44.05	44.05	+0.30	1	2262
11:16:37	44.00	44.10	44.10	+0.35	1	2261
11:15:25	44.00	44.10	44.00	+0.25	1	2260
11:15:21	43.95	44.05	44.05	+0.30	1	2259
11:14:43	44.00	44.05	44.00	+0.25	1	2258
11:14:39	44.00	44.05	44.00	+0.25	1	2257
11:14:32	44.00	44.05	44.05	+0.30	1	2256
11:14:11	44.00	44.05	44.05	+0.30	1	2255
11:14:03	44.00	44.05	44.05	+0.30	1	2254
11:13:59	44.00	44.05	44.05	+0.30	4	2253
11:13:58	43.95	44.00	44.00	+0.25	20	2249
11:13:58	43.90	44.00	44.00	+0.25	2	2229
11:13:58	43.90	43.95	43.95	+0.20	2	2227
11:13:58	43.95	44.00	43.95	+0.20	1	2225
11:13:53	43.90	43.95	43.95	+0.20	4	2224
11:13:53	43.90	43.95	43.95	+0.20	16	2220
11:13:53	43.90	43.95	43.90	+0.15	4	2204
11:13:53	43.85	43.90	43.90	+0.15	23	2200
11:12:57	43.85	43.90	43.90	+0.15	3	2177
11:12:47	43.85	43.90	43.85	+0.10	1	2174
11:12:44	43.85	43.90	43.85	+0.10	1	2173
11:12:44	43.85	43.90	43.85	+0.10	1	2172
11:12:41	43.85	43.90	43.85	+0.10	1	2171
11:12:38	43.85	43.90	43.85	+0.10	1	2170
11:12:35	43.85	43.90	43.85	+0.10	1	2169
11:12:32	43.85	43.90	43.85	+0.10	1	2168
11:11:58	43.85	43.90	43.85	+0.10	1	2167
11:11:58	43.85	43.90	43.85	+0.10	2	2166
11:11:57	43.85	43.90	43.85	+0.10	2	2164
11:11:33	43.85	43.90	43.85	+0.10	1	2162
11:11:30	43.85	43.90	43.85	+0.10	1	2161
11:11:28	43.85	43.90	43.85	+0.10	1	2160
11:11:28	43.85	43.90	43.85	+0.10	1	2159
11:11:26	43.85	43.90	43.85	+0.10	1	2158
11:11:25	43.85	43.90	43.85	+0.10	1	2157
11:11:22	43.85	43.90	43.85	+0.10	1	2156
11:11:19	43.85	43.90	43.85	+0.10	1	2155
11:11:16	43.85	43.90	43.85	+0.10	1	2154
11:11:13	43.85	43.90	43.85	+0.10	1	2153
11:11:13	43.85	43.90	43.85	+0.10	1	2152
11:11:11	43.85	43.90	43.85	+0.10	1	2151
11:10:56	43.85	43.90	43.85	+0.10	1	2150
11:10:36	43.85	43.90	43.85	+0.10	1	2149
11:10:34	43.85	43.90	43.85	+0.10	1	2148
11:10:30	43.85	43.90	43.85	+0.10	1	2147
11:10:27	43.85	43.90	43.85	+0.10	1	2146
11:10:27	43.85	43.90	43.85	+0.10	1	2145
11:10:23	43.85	43.90	43.90	+0.15	3	2144
11:10:23	43.85	43.90	43.85	+0.10	1	2141
11:10:22	43.85	43.90	43.85	+0.10	2	2140
11:10:22	43.85	43.90	43.85	+0.10	10	2138
11:10:20	43.85	43.90	43.85	+0.10	1	2128
11:10:17	43.85	43.90	43.85	+0.10	1	2127
11:10:14	43.85	43.90	43.85	+0.10	1	2126
11:10:14	43.85	43.90	43.85	+0.10	1	2125
11:10:11	43.85	43.90	43.85	+0.10	2	2124
11:10:10	43.85	43.90	43.85	+0.10	1	2122
11:10:07	43.85	43.90	43.85	+0.10	1	2121
11:10:07	43.85	43.90	43.85	+0.10	3	2120
11:10:06	43.85	43.90	43.85	+0.10	2	2117
11:10:01	43.85	43.90	43.85	+0.10	1	2115
11:10:01	43.85	43.90	43.85	+0.10	1	2114
11:10:01	43.85	43.90	43.85	+0.10	5	2113
11:10:01	43.85	43.90	43.85	+0.10	2	2108
11:10:01	43.85	43.90	43.85	+0.10	5	2106
11:10:01	43.85	43.90	43.85	+0.10	3	2101
11:10:01	43.85	43.90	43.85	+0.10	3	2098
11:10:01	43.85	43.90	43.85	+0.10	1	2095
11:10:01	43.85	43.90	43.85	+0.10	1	2094
11:10:01	43.85	43.90	43.85	+0.10	5	2093
11:10:01	43.85	43.90	43.85	+0.10	2	2088
11:09:58	43.85	43.90	43.85	+0.10	1	2086
11:09:58	43.85	43.90	43.85	+0.10	1	2085
11:09:55	43.85	43.90	43.85	+0.10	1	2084
11:09:51	43.85	43.90	43.85	+0.10	1	2083
11:09:48	43.85	43.90	43.85	+0.10	1	2082
11:09:46	43.85	43.90	43.85	+0.10	1	2081
11:09:25	43.85	43.90	43.85	+0.10	1	2080
11:09:25	43.85	43.90	43.85	+0.10	1	2079
11:09:07	43.85	43.90	43.85	+0.10	1	2078
11:09:00	43.85	43.90	43.85	+0.10	1	2077
11:08:55	43.85	43.90	43.85	+0.10	1	2076
11:08:52	43.85	43.90	43.85	+0.10	1	2075
11:08:49	43.85	43.90	43.85	+0.10	1	2074
11:07:54	43.90	43.95	43.90	+0.15	1	2073
11:06:41	43.85	43.90	43.90	+0.15	1	2072
11:05:54	43.85	43.90	43.90	+0.15	2	2071
11:05:40	43.85	43.90	43.90	+0.15	2	2069
11:05:27	43.90	43.95	43.90	+0.15	1	2067
11:05:24	43.90	43.95	43.90	+0.15	1	2066
11:05:24	43.90	43.95	43.90	+0.15	1	2065
11:05:21	43.90	43.95	43.90	+0.15	1	2064
11:05:17	43.90	43.95	43.90	+0.15	1	2063
11:05:14	43.90	43.95	43.90	+0.15	1	2062
11:04:40	43.90	43.95	43.90	+0.15	1	2061
11:04:36	43.90	43.95	43.90	+0.15	1	2060
11:04:36	43.90	43.95	43.90	+0.15	1	2059
11:02:29	43.85	43.90	43.90	+0.15	2	2058
11:01:53	43.85	43.90	43.90	+0.15	1	2056
11:00:46	43.90	43.95	43.90	+0.15	1	2055
11:00:44	43.90	43.95	43.90	+0.15	1	2054
11:00:41	43.90	43.95	43.90	+0.15	1	2053
11:00:41	43.90	43.95	43.90	+0.15	1	2052
11:00:38	43.90	43.95	43.90	+0.15	1	2051
11:00:36	43.90	43.95	43.90	+0.15	1	2050
11:00:32	43.90	43.95	43.90	+0.15	1	2049
11:00:30	43.90	43.95	43.90	+0.15	1	2048
11:00:17	43.90	43.95	43.90	+0.15	1	2047
11:00:13	43.90	43.95	43.90	+0.15	1	2046
11:00:13	43.90	43.95	43.90	+0.15	1	2045
11:00:11	43.90	43.95	43.90	+0.15	1	2044
11:00:04	43.90	43.95	43.90	+0.15	1	2043
11:00:01	43.90	43.95	43.90	+0.15	1	2042
10:59:57	43.90	43.95	43.90	+0.15	1	2041
10:59:53	43.90	43.95	43.90	+0.15	1	2040
10:59:53	43.90	43.95	43.90	+0.15	1	2039
10:59:50	43.90	43.95	43.90	+0.15	1	2038
10:59:40	43.90	43.95	43.90	+0.15	1	2037
10:59:25	43.90	43.95	43.90	+0.15	1	2036
10:59:18	43.90	43.95	43.90	+0.15	1	2035
10:59:15	43.90	43.95	43.90	+0.15	1	2034
10:59:14	43.90	43.95	43.90	+0.15	1	2033
10:59:06	43.90	43.95	43.90	+0.15	1	2032
10:59:02	43.90	43.95	43.90	+0.15	1	2031
10:58:57	43.90	43.95	43.90	+0.15	1	2030
10:58:17	43.90	43.95	43.90	+0.15	1	2029
10:58:14	43.90	43.95	43.90	+0.15	1	2028
10:58:11	43.90	43.95	43.90	+0.15	1	2027
10:58:07	43.90	43.95	43.90	+0.15	1	2026
10:57:43	43.90	43.95	43.90	+0.15	1	2025
10:57:15	43.90	43.95	43.90	+0.15	1	2024
10:57:08	43.90	43.95	43.90	+0.15	1	2023
10:57:03	43.90	43.95	43.90	+0.15	1	2022
10:57:00	43.90	43.95	43.90	+0.15	1	2021
10:56:08	43.90	43.95	43.95	+0.20	1	2020
10:55:54	43.90	43.95	43.90	+0.15	1	2019
10:55:21	43.90	43.95	43.90	+0.15	1	2018
10:55:12	43.90	43.95	43.90	+0.15	1	2017
10:54:15	43.90	43.95	43.95	+0.20	1	2016
10:53:04	43.90	43.95	43.95	+0.20	1	2015
10:52:37	43.90	43.95	43.95	+0.20	1	2014
10:52:04	43.90	43.95	43.95	+0.20	1	2013
10:52:00	43.90	43.95	43.95	+0.20	1	2012
10:51:58	43.95	44.00	43.95	+0.20	1	2011
10:51:57	43.95	44.00	43.95	+0.20	1	2010
10:51:53	43.95	44.00	43.95	+0.20	1	2009
10:51:04	43.95	44.00	43.95	+0.20	1	2008
10:51:00	43.95	44.00	43.95	+0.20	1	2007
10:50:57	43.95	44.00	43.95	+0.20	1	2006
10:50:53	43.95	44.00	43.95	+0.20	1	2005
10:50:49	43.95	44.00	43.95	+0.20	1	2004
10:50:31	43.95	44.00	44.00	+0.25	1	2003
10:49:36	43.95	44.05	44.05	+0.30	1	2002
10:49:25	43.95	44.00	44.00	+0.25	1	2001
10:49:00	43.90	44.00	44.00	+0.25	3	2000
10:48:23	43.90	44.00	44.00	+0.25	9	1997
10:48:00	43.90	43.95	43.95	+0.20	3	1988
10:47:46	43.95	44.00	43.95	+0.20	1	1985
10:47:43	43.95	44.00	43.95	+0.20	1	1984
10:47:38	43.95	44.00	43.95	+0.20	1	1983
10:47:35	43.95	44.00	43.95	+0.20	1	1982
10:47:32	43.95	44.00	43.95	+0.20	1	1981
10:47:30	43.95	44.00	43.95	+0.20	1	1980
10:47:25	43.95	44.00	43.95	+0.20	1	1979
10:47:21	43.95	44.00	43.95	+0.20	1	1978
10:47:16	43.95	44.00	43.95	+0.20	1	1977
10:47:12	43.95	44.00	43.95	+0.20	1	1976
10:47:11	43.95	44.00	43.95	+0.20	1	1975
10:47:00	43.95	44.00	44.00	+0.25	1	1974
10:46:12	44.00	44.05	44.00	+0.25	4	1973
10:46:11	44.00	44.05	44.00	+0.25	2	1969
10:46:03	44.00	44.05	44.00	+0.25	1	1967
10:46:01	44.00	44.05	44.00	+0.25	1	1966
10:45:58	44.00	44.05	44.00	+0.25	1	1965
10:45:55	44.00	44.05	44.00	+0.25	1	1964
10:45:53	44.00	44.05	44.00	+0.25	1	1963
10:45:52	44.00	44.05	44.00	+0.25	1	1962
10:45:49	44.00	44.05	44.00	+0.25	1	1961
10:45:46	44.00	44.05	44.00	+0.25	1	1960
10:44:14	44.00	44.05	44.05	+0.30	1	1959
10:43:31	44.00	44.05	44.00	+0.25	1	1958
10:43:25	44.00	44.05	44.00	+0.25	1	1957
10:43:19	44.00	44.05	44.00	+0.25	1	1956
10:43:14	44.00	44.05	44.00	+0.25	1	1955
10:43:08	44.00	44.05	44.00	+0.25	1	1954
10:42:58	44.00	44.05	44.00	+0.25	1	1953
10:42:40	44.00	44.05	44.05	+0.30	1	1952
10:42:34	44.00	44.05	44.05	+0.30	2	1951
10:42:34	44.05	44.10	44.05	+0.30	1	1949
10:42:27	44.00	44.05	44.05	+0.30	1	1948
10:42:09	44.00	44.05	44.05	+0.30	1	1947
10:42:06	44.00	44.05	44.05	+0.30	1	1946
10:42:02	44.05	44.10	44.05	+0.30	1	1945
10:41:59	44.00	44.05	44.05	+0.30	1	1944
10:41:55	44.00	44.05	44.05	+0.30	1	1943
10:41:52	44.05	44.10	44.05	+0.30	1	1942
10:41:42	44.00	44.05	44.05	+0.30	1	1941
10:41:42	44.00	44.10	44.10	+0.35	5	1940
10:41:39	44.00	44.05	44.05	+0.30	1	1935
10:41:36	44.00	44.05	44.05	+0.30	1	1934
10:41:36	44.00	44.05	44.05	+0.30	1	1933
10:41:22	44.00	44.05	44.05	+0.30	1	1932
10:41:22	44.00	44.05	44.05	+0.30	2	1931
10:41:02	44.00	44.05	44.05	+0.30	1	1929
10:40:59	44.00	44.05	44.05	+0.30	1	1928
10:40:56	44.00	44.05	44.05	+0.30	1	1927
10:40:52	44.00	44.05	44.05	+0.30	1	1926
10:40:33	44.00	44.05	44.05	+0.30	1	1925
10:39:53	44.00	44.05	44.05	+0.30	1	1924
10:39:34	44.00	44.05	44.05	+0.30	4	1923
10:39:34	44.00	44.05	44.05	+0.30	1	1919
10:39:26	43.95	44.00	44.00	+0.25	3	1918
10:39:26	43.95	44.00	44.00	+0.25	16	1915
10:39:03	44.00	44.05	44.00	+0.25	13	1899
10:38:59	44.00	44.05	44.00	+0.25	1	1886
10:38:52	44.00	44.05	44.00	+0.25	1	1885
10:37:48	44.00	44.05	44.00	+0.25	1	1884
10:37:44	44.00	44.05	44.00	+0.25	1	1883
10:37:24	44.00	44.05	44.05	+0.30	1	1882
10:37:01	44.05	44.10	44.05	+0.30	1	1881
10:35:27	44.00	44.10	44.10	+0.35	1	1880
10:35:06	44.00	44.10	44.10	+0.35	1	1879
10:34:52	44.00	44.05	44.05	+0.30	1	1878
10:34:52	44.00	44.05	44.05	+0.30	1	1877
10:34:41	44.00	44.05	44.00	+0.25	1	1876
10:34:01	44.00	44.05	44.00	+0.25	10	1875
10:33:52	44.05	44.10	44.05	+0.30	5	1865
10:33:52	44.05	44.10	44.05	+0.30	1	1860
10:33:49	44.05	44.10	44.05	+0.30	1	1859
10:33:43	44.05	44.10	44.05	+0.30	1	1858
10:33:40	44.05	44.10	44.05	+0.30	1	1857
10:33:32	44.10	44.15	44.10	+0.35	1	1856
10:33:32	44.10	44.15	44.10	+0.35	1	1855
10:32:28	44.10	44.15	44.15	+0.40	1	1854
10:32:02	44.10	44.15	44.15	+0.40	2	1853
10:31:59	44.10	44.15	44.15	+0.40	3	1851
10:31:49	44.15	44.20	44.15	+0.40	1	1848
10:31:44	44.15	44.20	44.15	+0.40	1	1847
10:31:41	44.15	44.20	44.15	+0.40	1	1846
10:31:23	44.10	44.15	44.15	+0.40	1	1845
10:31:23	44.10	44.15	44.15	+0.40	7	1844
10:31:23	44.10	44.15	44.15	+0.40	12	1837
10:31:20	44.15	44.20	44.15	+0.40	1	1825
10:31:12	44.15	44.20	44.15	+0.40	1	1824
10:31:06	44.10	44.15	44.15	+0.40	3	1823
10:30:51	44.10	44.15	44.15	+0.40	1	1820
10:30:32	44.20	44.25	44.20	+0.45	1	1819
10:30:25	44.20	44.25	44.25	+0.50	1	1818
10:30:20	44.20	44.30	44.30	+0.55	1	1817
10:30:12	44.20	44.30	44.30	+0.55	1	1816
10:30:10	44.10	44.25	44.25	+0.50	19	1815
10:30:10	44.05	44.20	44.20	+0.45	24	1796
10:30:08	44.10	44.20	44.10	+0.35	1	1772
10:30:08	44.05	44.15	44.15	+0.40	7	1771
10:30:05	44.05	44.10	44.10	+0.35	3	1764
10:30:00	44.05	44.10	44.10	+0.35	1	1761
10:29:57	44.10	44.15	44.10	+0.35	1	1760
10:29:52	44.10	44.15	44.10	+0.35	1	1759
10:29:44	44.10	44.15	44.10	+0.35	1	1758
10:28:41	44.10	44.15	44.15	+0.40	1	1757
10:28:31	44.10	44.15	44.10	+0.35	1	1756
10:28:22	44.10	44.15	44.10	+0.35	1	1755
10:28:01	44.10	44.15	44.10	+0.35	3	1754
10:27:51	44.15	44.20	44.15	+0.40	1	1751
10:27:44	44.15	44.20	44.15	+0.40	1	1750
10:27:38	44.10	44.15	44.15	+0.40	3	1749
10:27:38	44.10	44.15	44.10	+0.35	1	1746
10:25:47	44.10	44.20	44.20	+0.45	1	1745
10:25:06	44.10	44.15	44.15	+0.40	3	1744
10:25:06	44.15	44.25	44.15	+0.40	7	1741
10:25:04	44.15	44.20	44.20	+0.45	1	1734
10:25:04	44.15	44.20	44.20	+0.45	1	1733
10:24:33	44.10	44.20	44.10	+0.35	1	1732
10:24:03	44.25	44.30	44.25	+0.50	1	1731
10:24:03	44.25	44.30	44.25	+0.50	4	1730
10:24:03	44.25	44.30	44.25	+0.50	1	1726
10:24:01	44.25	44.30	44.25	+0.50	1	1725
10:24:00	44.25	44.30	44.25	+0.50	1	1724
10:23:44	44.25	44.30	44.30	+0.55	3	1723
10:23:41	44.25	44.30	44.25	+0.50	1	1720
10:23:35	44.25	44.30	44.25	+0.50	1	1719
10:23:32	44.25	44.30	44.25	+0.50	1	1718
10:23:18	44.25	44.30	44.30	+0.55	1	1717
10:23:13	44.25	44.30	44.30	+0.55	2	1716
10:23:03	44.25	44.30	44.30	+0.55	2	1714
10:23:03	44.15	44.25	44.25	+0.50	6	1712
10:23:03	44.15	44.25	44.25	+0.50	4	1706
10:23:03	44.10	44.20	44.20	+0.45	46	1702
10:23:03	44.05	44.10	44.15	+0.40	7	1656
10:23:03	44.05	44.10	44.10	+0.35	8	1649
10:22:52	44.05	44.10	44.10	+0.35	1	1641
10:21:55	44.10	44.15	44.10	+0.35	5	1640
10:21:49	44.10	44.15	44.10	+0.35	1	1635
10:21:28	44.10	44.15	44.10	+0.35	1	1634
10:21:08	44.10	44.15	44.10	+0.35	1	1633
10:20:42	44.10	44.15	44.15	+0.40	1	1632
10:20:10	44.10	44.15	44.15	+0.40	1	1631
10:20:06	44.10	44.15	44.15	+0.40	1	1630
10:20:01	44.10	44.15	44.10	+0.35	1	1629
10:19:38	44.10	44.15	44.15	+0.40	1	1628
10:19:25	44.10	44.15	44.10	+0.35	1	1627
10:19:24	44.05	44.10	44.10	+0.35	1	1626
10:19:18	44.05	44.15	44.15	+0.40	1	1625
10:19:05	44.05	44.10	44.10	+0.35	1	1624
10:18:45	44.10	44.15	44.15	+0.40	1	1623
10:18:45	44.05	44.10	44.10	+0.35	7	1622
10:18:33	44.00	44.05	44.05	+0.30	3	1615
10:18:24	44.00	44.05	44.05	+0.30	1	1612
10:18:17	44.00	44.05	44.05	+0.30	4	1611
10:18:15	44.00	44.05	44.00	+0.25	1	1607
10:16:58	44.00	44.05	44.00	+0.25	1	1606
10:16:51	43.95	44.00	44.00	+0.25	1	1605
10:16:41	43.95	44.00	44.00	+0.25	2	1604
10:16:41	43.95	44.00	44.00	+0.25	1	1602
10:16:40	43.90	44.00	44.00	+0.25	4	1601
10:16:38	43.90	43.95	43.95	+0.20	1	1597
10:16:38	43.90	43.95	43.95	+0.20	7	1596
10:16:21	43.85	43.90	43.90	+0.15	1	1589
10:16:08	43.85	43.90	43.90	+0.15	1	1588
10:15:33	43.85	43.90	43.90	+0.15	1	1587
10:15:15	43.85	43.90	43.90	+0.15	1	1586
10:15:02	43.85	43.90	43.85	+0.10	1	1585
10:14:57	43.90	43.95	43.85	+0.10	15	1584
10:14:57	43.90	43.95	43.90	+0.15	5	1569
10:14:24	43.90	43.95	43.95	+0.20	2	1564
10:12:28	43.95	44.05	43.95	+0.20	1	1562
10:12:24	43.90	44.00	44.00	+0.25	1	1561
10:12:22	43.90	43.95	43.95	+0.20	4	1560
10:12:22	43.85	43.90	43.90	+0.15	1	1556
10:12:17	43.85	43.90	43.90	+0.15	1	1555
10:12:17	43.90	43.95	43.90	+0.15	1	1554
10:12:05	43.90	44.00	43.90	+0.15	3	1553
10:11:45	43.90	44.00	43.90	+0.15	1	1550
10:11:35	43.90	44.00	43.90	+0.15	2	1549
10:11:19	43.95	44.00	43.95	+0.20	1	1547
10:11:14	43.95	44.00	43.95	+0.20	9	1546
10:10:37	43.95	44.05	43.95	+0.20	1	1537
10:10:24	43.95	44.00	44.00	+0.25	1	1536
10:10:05	43.95	44.00	44.00	+0.25	1	1535
10:09:35	43.95	44.00	44.00	+0.25	1	1534
10:08:55	43.95	44.00	44.00	+0.25	5	1533
10:08:41	43.95	44.00	43.95	+0.20	1	1528
10:08:29	43.95	44.00	44.00	+0.25	1	1527
10:08:09	44.00	44.05	44.00	+0.25	1	1526
10:07:46	43.95	44.00	44.00	+0.25	1	1525
10:07:45	43.95	44.00	44.00	+0.25	2	1524
10:07:37	43.95	44.00	44.00	+0.25	1	1522
10:06:59	43.95	44.00	44.00	+0.25	1	1521
10:06:59	43.95	44.00	44.00	+0.25	5	1520
10:06:58	43.95	44.00	44.00	+0.25	5	1515
10:06:58	44.00	44.10	44.00	+0.25	9	1510
10:06:43	44.05	44.10	44.05	+0.30	4	1501
10:06:35	44.05	44.10	44.10	+0.35	5	1497
10:06:03	44.05	44.10	44.10	+0.35	5	1492
10:05:56	44.05	44.10	44.05	+0.30	1	1487
10:05:47	44.05	44.10	44.05	+0.30	1	1486
10:05:38	44.10	44.20	44.10	+0.35	2	1485
10:05:26	44.10	44.15	44.10	+0.35	1	1483
10:05:26	44.05	44.10	44.10	+0.35	3	1482
10:05:26	44.15	44.20	44.10	+0.35	6	1479
10:05:26	44.15	44.20	44.15	+0.40	1	1473
10:05:22	44.20	44.25	44.20	+0.45	1	1472
10:05:12	44.20	44.25	44.20	+0.45	1	1471
10:05:04	44.20	44.30	44.20	+0.45	1	1470
10:04:48	44.20	44.30	44.30	+0.55	1	1469
10:04:40	44.20	44.30	44.35	+0.60	1	1468
10:04:40	44.20	44.30	44.30	+0.55	1	1467
10:04:35	44.30	44.35	44.30	+0.55	1	1466
10:04:32	44.30	44.35	44.30	+0.55	2	1465
10:04:32	44.35	44.40	44.35	+0.60	1	1463
10:04:32	44.35	44.40	44.35	+0.60	1	1462
10:04:31	44.35	44.40	44.40	+0.65	1	1461
10:04:20	44.35	44.40	44.40	+0.65	4	1460
10:04:15	44.35	44.45	44.45	+0.70	1	1456
10:04:13	44.35	44.40	44.40	+0.65	2	1455
10:04:08	44.35	44.40	44.40	+0.65	1	1453
10:04:08	44.35	44.40	44.40	+0.65	1	1452
10:03:59	44.35	44.40	44.40	+0.65	8	1451
10:03:59	44.35	44.40	44.40	+0.65	2	1443
10:03:59	44.35	44.40	44.40	+0.65	4	1441
10:03:59	44.35	44.40	44.40	+0.65	11	1437
10:03:59	44.30	44.35	44.35	+0.60	20	1426
10:03:59	44.20	44.30	44.30	+0.55	18	1406
10:03:56	44.20	44.30	44.30	+0.55	10	1388
10:03:48	44.20	44.30	44.30	+0.55	1	1378
10:03:47	44.20	44.30	44.30	+0.55	1	1377
10:03:44	44.10	44.25	44.25	+0.50	17	1376
10:03:44	44.05	44.20	44.25	+0.50	1	1359
10:03:44	44.05	44.20	44.20	+0.45	5	1358
10:03:44	44.05	44.20	44.20	+0.45	3	1353
10:03:44	44.00	44.10	44.20	+0.45	34	1350
10:03:44	44.00	44.10	44.15	+0.40	4	1316
10:03:44	44.00	44.10	44.10	+0.35	6	1312
10:03:44	43.95	44.05	44.05	+0.30	3	1306
10:03:44	43.95	44.00	44.00	+0.25	4	1303
10:03:43	44.05	44.10	44.00	+0.25	3	1299
10:03:43	44.05	44.10	44.05	+0.30	3	1296
10:03:36	44.10	44.15	44.10	+0.35	2	1293
10:03:33	44.10	44.15	44.10	+0.35	1	1291
10:03:26	44.10	44.15	44.10	+0.35	1	1290
10:03:24	44.10	44.15	44.10	+0.35	1	1289
10:03:17	44.10	44.15	44.10	+0.35	1	1288
10:03:13	44.10	44.15	44.10	+0.35	1	1287
10:03:12	44.10	44.15	44.10	+0.35	1	1286
10:03:09	44.10	44.15	44.10	+0.35	1	1285
10:03:05	44.10	44.15	44.10	+0.35	1	1284
10:02:58	44.10	44.15	44.10	+0.35	1	1283
10:01:53	44.10	44.20	44.20	+0.45	1	1282
10:01:37	44.20	44.25	44.20	+0.45	1	1281
10:01:37	44.20	44.25	44.20	+0.45	10	1280
10:01:37	44.20	44.25	44.20	+0.45	4	1270
10:01:30	44.20	44.25	44.20	+0.45	2	1266
10:01:25	44.10	44.20	44.20	+0.45	6	1264
10:01:20	44.10	44.20	44.20	+0.45	2	1258
10:01:00	44.10	44.20	44.10	+0.35	4	1256
10:00:45	44.10	44.20	44.20	+0.45	2	1252
10:00:40	44.10	44.20	44.20	+0.45	1	1250
10:00:40	44.10	44.20	44.20	+0.45	10	1249
10:00:40	44.10	44.20	44.20	+0.45	1	1239
09:59:55	44.10	44.20	44.20	+0.45	4	1238
09:59:49	44.10	44.15	44.15	+0.40	5	1234
09:59:45	44.05	44.15	44.15	+0.40	1	1229
09:59:45	44.00	44.10	44.10	+0.35	10	1228
09:59:43	44.00	44.05	44.05	+0.30	9	1218
09:59:43	43.95	44.00	44.00	+0.25	1	1209
09:59:39	44.00	44.05	44.00	+0.25	1	1208
09:58:57	43.90	44.00	44.00	+0.25	3	1207
09:58:57	43.85	44.00	44.00	+0.25	1	1204
09:57:50	44.00	44.05	43.90	+0.15	9	1203
09:57:50	44.00	44.05	43.95	+0.20	3	1194
09:57:50	44.00	44.05	44.00	+0.25	2	1191
09:57:49	44.00	44.05	44.00	+0.25	3	1189
09:57:44	44.00	44.05	44.05	+0.30	1	1186
09:57:37	44.00	44.05	44.05	+0.30	2	1185
09:57:34	44.00	44.05	44.00	+0.25	1	1183
09:57:31	44.00	44.05	44.00	+0.25	2	1182
09:57:30	44.00	44.05	44.00	+0.25	2	1180
09:57:18	44.00	44.05	44.00	+0.25	1	1178
09:57:07	44.05	44.10	44.05	+0.30	2	1177
09:57:06	44.05	44.10	44.05	+0.30	1	1175
09:57:02	44.10	44.15	44.10	+0.35	10	1174
09:57:02	44.10	44.15	44.10	+0.35	1	1164
09:57:01	44.10	44.15	44.10	+0.35	1	1163
09:56:58	44.10	44.15	44.10	+0.35	1	1162
09:56:41	44.15	44.20	44.15	+0.40	1	1161
09:56:41	44.15	44.20	44.15	+0.40	2	1160
09:56:41	44.15	44.20	44.15	+0.40	4	1158
09:56:37	44.15	44.20	44.15	+0.40	1	1154
09:56:14	44.20	44.25	44.20	+0.45	5	1153
09:56:07	44.25	44.30	44.25	+0.50	1	1148
09:56:07	44.25	44.30	44.25	+0.50	1	1147
09:56:05	44.25	44.30	44.30	+0.55	1	1146
09:55:57	44.30	44.35	44.30	+0.55	1	1145
09:55:57	44.30	44.35	44.30	+0.55	1	1144
09:55:56	44.25	44.35	44.25	+0.50	2	1143
09:55:54	44.25	44.30	44.30	+0.55	2	1141
09:55:51	44.25	44.30	44.25	+0.50	1	1139
09:55:50	44.25	44.30	44.30	+0.55	1	1138
09:55:49	44.30	44.35	44.30	+0.55	1	1137
09:55:47	44.25	44.35	44.35	+0.60	1	1136
09:55:47	44.25	44.30	44.30	+0.55	4	1135
09:55:44	44.20	44.30	44.30	+0.55	25	1131
09:55:42	44.20	44.25	44.25	+0.50	1	1106
09:55:37	44.20	44.25	44.25	+0.50	2	1105
09:55:32	44.20	44.30	44.30	+0.55	1	1103
09:55:31	44.20	44.30	44.30	+0.55	1	1102
09:55:29	44.20	44.30	44.30	+0.55	1	1101
09:55:26	44.20	44.30	44.30	+0.55	1	1100
09:55:24	44.15	44.20	44.20	+0.45	1	1099
09:55:24	44.25	44.30	44.20	+0.45	8	1098
09:55:24	44.25	44.30	44.25	+0.50	1	1090
09:55:23	44.20	44.25	44.25	+0.50	12	1089
09:55:23	44.15	44.20	44.20	+0.45	29	1077
09:55:22	44.15	44.20	44.20	+0.45	1	1048
09:55:20	44.15	44.20	44.15	+0.40	1	1047
09:55:09	44.10	44.15	44.15	+0.40	5	1046
09:55:09	44.10	44.15	44.15	+0.40	10	1041
09:54:45	44.10	44.15	44.15	+0.40	1	1031
09:54:35	44.10	44.15	44.15	+0.40	1	1030
09:54:35	44.10	44.15	44.15	+0.40	1	1029
09:54:34	44.00	44.10	44.10	+0.35	17	1028
09:54:28	44.05	44.10	44.05	+0.30	3	1011
09:54:28	44.05	44.10	44.05	+0.30	1	1008
09:54:09	44.05	44.10	44.05	+0.30	2	1007
09:53:59	44.05	44.10	44.10	+0.35	2	1005
09:53:50	44.05	44.10	44.10	+0.35	1	1003
09:53:47	44.05	44.10	44.10	+0.35	2	1002
09:53:39	44.05	44.10	44.05	+0.30	1	1000
09:53:36	44.00	44.05	44.05	+0.30	8	999
09:53:36	44.00	44.05	44.05	+0.30	3	991
09:53:35	44.00	44.05	44.05	+0.30	1	988
09:53:35	44.00	44.05	44.05	+0.30	1	987
09:53:35	44.00	44.05	44.05	+0.30	3	986
09:53:35	43.95	44.00	44.00	+0.25	5	983
09:53:35	43.95	44.00	44.00	+0.25	15	978
09:53:28	43.95	44.00	44.00	+0.25	1	963
09:53:25	43.90	44.00	44.00	+0.25	2	962
09:53:12	43.90	43.95	43.95	+0.20	5	960
09:52:59	43.90	43.95	43.95	+0.20	1	955
09:52:54	43.90	43.95	43.95	+0.20	3	954
09:52:35	43.90	43.95	43.90	+0.15	1	951
09:52:35	43.90	43.95	43.95	+0.20	2	950
09:52:35	43.90	43.95	43.95	+0.20	1	948
09:52:31	43.90	43.95	43.95	+0.20	4	947
09:52:31	43.90	43.95	43.95	+0.20	3	943
09:52:26	43.90	43.95	43.95	+0.20	2	940
09:52:24	43.85	43.90	43.90	+0.15	3	938
09:52:24	43.85	43.90	43.90	+0.15	3	935
09:52:24	43.85	43.90	43.90	+0.15	11	932
09:52:22	43.85	43.90	43.90	+0.15	2	921
09:52:22	43.80	43.85	43.85	+0.10	12	919
09:52:15	43.75	43.80	43.80	+0.05	10	907
09:52:15	43.70	43.75	43.75	0	2	897
09:52:15	43.70	43.75	43.75	0	3	895
09:51:18	43.70	43.75	43.75	0	3	892
09:51:18	43.70	43.75	43.75	0	6	889
09:51:16	43.65	43.70	43.70	-0.05	1	883
09:50:31	43.65	43.70	43.70	-0.05	1	882
09:49:47	43.60	43.70	43.70	-0.05	1	881
09:49:28	43.60	43.70	43.70	-0.05	1	880
09:49:12	43.65	43.70	43.65	-0.10	2	879
09:49:11	43.65	43.70	43.65	-0.10	3	877
09:48:42	43.65	43.70	43.65	-0.10	1	874
09:47:11	43.70	43.75	43.70	-0.05	1	873
09:47:11	43.70	43.75	43.70	-0.05	4	872
09:46:36	43.70	43.75	43.75	0	3	868
09:46:36	43.70	43.75	43.75	0	1	865
09:46:10	43.70	43.75	43.75	0	1	864
09:46:00	43.75	43.80	43.75	0	3	863
09:45:53	43.75	43.80	43.75	0	1	860
09:45:23	43.75	43.80	43.75	0	1	859
09:44:59	43.75	43.80	43.80	+0.05	1	858
09:44:34	43.80	43.85	43.80	+0.05	1	857
09:44:01	43.75	43.80	43.80	+0.05	5	856
09:44:01	43.75	43.80	43.80	+0.05	1	851
09:43:54	43.75	43.80	43.80	+0.05	1	850
09:43:40	43.75	43.80	43.80	+0.05	1	849
09:43:29	43.75	43.80	43.80	+0.05	5	848
09:43:11	43.75	43.80	43.80	+0.05	1	843
09:42:43	43.75	43.80	43.80	+0.05	1	842
09:41:53	43.70	43.80	43.80	+0.05	1	841
09:41:50	43.75	43.80	43.75	0	1	840
09:41:30	43.75	43.80	43.75	0	1	839
09:41:22	43.75	43.80	43.75	0	1	838
09:41:16	43.75	43.80	43.75	0	1	837
09:41:15	43.70	43.75	43.75	0	21	836
09:40:59	43.60	43.65	43.70	-0.05	4	815
09:40:59	43.60	43.65	43.65	-0.10	1	811
09:40:11	43.65	43.75	43.65	-0.10	12	810
09:40:10	43.65	43.75	43.75	0	1	798
09:39:02	43.75	43.80	43.75	0	4	797
09:38:58	43.75	43.80	43.75	0	5	793
09:38:58	43.75	43.80	43.75	0	10	788
09:38:58	43.65	43.75	43.75	0	3	778
09:38:53	43.70	43.75	43.70	-0.05	1	775
09:38:28	43.65	43.75	43.75	0	1	774
09:37:55	43.65	43.75	43.75	0	1	773
09:36:53	43.65	43.70	43.65	-0.10	1	772
09:36:50	43.65	43.75	43.65	-0.10	1	771
09:36:07	43.60	43.65	43.80	+0.05	1	770
09:36:07	43.60	43.65	43.75	0	1	769
09:36:07	43.60	43.65	43.70	-0.05	4	768
09:36:07	43.60	43.65	43.65	-0.10	4	764
09:35:22	43.55	43.65	43.65	-0.10	1	760
09:34:40	43.65	43.70	43.65	-0.10	1	759
09:34:40	43.60	43.70	43.70	-0.05	3	758
09:34:39	43.55	43.65	43.65	-0.10	2	755
09:34:36	43.50	43.60	43.60	-0.15	1	753
09:34:34	43.45	43.55	43.55	-0.20	4	752
09:34:32	43.40	43.50	43.50	-0.25	1	748
09:34:32	43.40	43.45	43.45	-0.30	3	747
09:34:13	43.40	43.45	43.40	-0.35	2	744
09:34:00	43.40	43.45	43.40	-0.35	3	742
09:33:59	43.40	43.45	43.40	-0.35	1	739
09:33:24	43.40	43.50	43.40	-0.35	1	738
09:32:32	43.40	43.50	43.40	-0.35	4	737
09:32:28	43.40	43.50	43.40	-0.35	1	733
09:31:47	43.40	43.50	43.40	-0.35	4	732
09:31:12	43.45	43.50	43.45	-0.30	1	728
09:30:34	43.40	43.45	43.45	-0.30	5	727
09:30:20	43.40	43.45	43.40	-0.35	1	722
09:30:15	43.40	43.45	43.40	-0.35	1	721
09:30:14	43.40	43.45	43.40	-0.35	2	720
09:29:02	43.45	43.50	43.50	-0.25	1	718
09:28:53	43.40	43.50	43.50	-0.25	1	717
09:28:11	43.40	43.50	43.50	-0.25	1	716
09:28:09	43.40	43.50	43.50	-0.25	1	715
09:28:07	43.40	43.50	43.50	-0.25	1	714
09:28:06	43.40	43.45	43.45	-0.30	1	713
09:28:06	43.40	43.50	43.50	-0.25	3	712
09:28:06	43.40	43.50	43.50	-0.25	2	709
09:27:23	43.40	43.50	43.50	-0.25	1	707
09:26:44	43.40	43.50	43.50	-0.25	1	706
09:26:44	43.40	43.45	43.45	-0.30	1	705
09:26:40	43.40	43.50	43.50	-0.25	1	704
09:26:39	43.40	43.50	43.40	-0.35	1	703
09:26:21	43.40	43.50	43.50	-0.25	1	702
09:26:21	43.40	43.50	43.50	-0.25	1	701
09:26:12	43.40	43.50	43.50	-0.25	1	700
09:25:39	43.35	43.50	43.50	-0.25	1	699
09:25:18	43.35	43.65	43.35	-0.40	1	698
09:25:15	43.55	43.70	43.55	-0.20	1	697
09:25:09	43.55	43.65	43.65	-0.10	2	696
09:24:32	43.75	43.80	43.75	0	3	694
09:24:22	43.80	43.85	43.80	+0.05	1	691
09:24:19	43.80	43.85	43.85	+0.10	1	690
09:24:15	43.80	43.85	43.85	+0.10	1	689
09:24:15	43.80	43.85	43.80	+0.05	1	688
09:24:08	43.80	43.95	43.80	+0.05	1	687
09:24:07	43.70	43.85	43.95	+0.20	2	686
09:24:07	43.70	43.85	43.90	+0.15	3	684
09:24:07	43.70	43.85	43.85	+0.10	5	681
09:24:04	43.70	43.85	43.85	+0.10	2	676
09:24:03	43.70	43.80	43.80	+0.05	1	674
09:23:59	43.70	43.85	43.85	+0.10	2	673
09:23:57	43.75	43.85	43.75	0	1	671
09:23:56	43.70	43.80	43.80	+0.05	1	670
09:23:55	43.70	43.80	43.80	+0.05	3	669
09:23:55	43.70	43.80	43.80	+0.05	1	666
09:23:52	43.70	43.75	43.75	0	2	665
09:23:52	43.65	43.70	43.70	-0.05	1	663
09:23:48	43.60	43.70	43.70	-0.05	1	662
09:23:45	43.45	43.55	43.75	0	8	661
09:23:45	43.45	43.55	43.65	-0.10	2	653
09:23:45	43.45	43.55	43.60	-0.15	9	651
09:23:45	43.45	43.55	43.55	-0.20	4	642
09:23:24	43.45	43.50	43.50	-0.25	1	638
09:23:15	43.45	43.50	43.50	-0.25	1	637
09:23:15	43.50	43.55	43.55	-0.20	6	636
09:23:15	43.50	43.55	43.55	-0.20	3	630
09:23:15	43.45	43.55	43.40	-0.35	1	627
09:23:15	43.45	43.55	43.45	-0.30	1	626
09:23:15	43.45	43.50	43.50	-0.25	7	625
09:23:15	43.45	43.50	43.50	-0.25	14	618
09:23:15	43.40	43.45	43.45	-0.30	6	604
09:23:15	43.25	43.35	43.40	-0.35	2	598
09:23:15	43.25	43.35	43.35	-0.40	1	596
09:23:04	43.25	43.30	43.30	-0.45	3	595
09:22:47	43.20	43.25	43.25	-0.50	1	592
09:22:47	43.15	43.25	43.25	-0.50	1	591
09:22:47	43.15	43.25	43.25	-0.50	1	590
09:22:44	43.15	43.25	43.25	-0.50	2	589
09:22:42	43.10	43.20	43.20	-0.55	1	587
09:22:42	43.10	43.20	43.20	-0.55	1	586
09:22:39	43.10	43.15	43.15	-0.60	1	585
09:21:54	43.05	43.15	43.20	-0.55	2	584
09:21:54	43.05	43.15	43.15	-0.60	3	582
09:21:47	43.10	43.15	43.10	-0.65	2	579
09:21:47	43.10	43.15	43.10	-0.65	7	577
09:21:29	43.10	43.15	43.15	-0.60	1	570
09:21:08	43.10	43.15	43.10	-0.65	1	569
09:21:04	43.15	43.25	43.15	-0.60	1	568
09:21:04	43.20	43.25	43.20	-0.55	5	567
09:20:52	43.20	43.25	43.20	-0.55	1	562
09:20:24	43.05	43.15	43.15	-0.60	1	561
09:20:20	43.05	43.10	43.10	-0.65	2	560
09:20:14	43.10	43.15	43.10	-0.65	2	558
09:20:11	43.10	43.15	43.10	-0.65	1	556
09:19:56	43.10	43.15	43.10	-0.65	2	555
09:19:56	43.05	43.10	43.10	-0.65	3	553
09:19:37	43.00	43.05	43.05	-0.70	2	550
09:19:36	43.00	43.05	43.05	-0.70	2	548
09:19:26	43.00	43.05	43.05	-0.70	1	546
09:19:06	42.95	43.00	43.00	-0.75	1	545
09:18:58	42.85	42.95	42.95	-0.80	1	544
09:18:56	42.90	42.95	42.90	-0.85	1	543
09:18:55	42.85	42.90	42.90	-0.85	1	542
09:18:55	42.80	42.85	42.85	-0.90	2	541
09:18:01	42.80	42.85	42.80	-0.95	3	539
09:18:01	42.80	42.85	42.80	-0.95	1	536
09:17:25	42.75	42.80	42.80	-0.95	3	535
09:16:59	42.70	42.80	42.70	-1.05	1	532
09:16:27	42.70	42.80	42.70	-1.05	1	531
09:16:12	42.65	42.70	42.70	-1.05	4	530
09:15:59	42.65	42.75	42.65	-1.10	2	526
09:15:44	42.65	42.70	42.65	-1.10	1	524
09:15:43	42.70	42.75	42.70	-1.05	9	523
09:15:43	42.70	42.75	42.70	-1.05	2	514
09:15:43	42.70	42.75	42.70	-1.05	6	512
09:15:42	42.70	42.75	42.70	-1.05	1	506
09:15:37	42.70	42.75	42.70	-1.05	1	505
09:15:25	42.75	42.80	42.75	-1.00	14	504
09:15:11	42.75	42.80	42.80	-0.95	4	490
09:14:58	42.75	42.80	42.80	-0.95	3	486
09:14:55	42.75	42.80	42.75	-1.00	1	483
09:14:42	42.75	42.80	42.75	-1.00	2	482
09:14:24	42.80	42.90	42.80	-0.95	1	480
09:14:24	42.80	42.90	42.80	-0.95	3	479
09:14:24	42.85	42.90	42.85	-0.90	7	476
09:14:24	42.85	42.90	42.85	-0.90	3	469
09:13:35	42.85	42.90	42.85	-0.90	1	466
09:12:53	42.85	42.90	42.85	-0.90	1	465
09:12:42	42.80	42.85	42.85	-0.90	1	464
09:12:16	42.75	42.80	42.80	-0.95	1	463
09:12:06	42.70	42.75	42.75	-1.00	1	462
09:12:02	42.75	42.80	42.75	-1.00	2	461
09:11:45	42.80	42.85	42.80	-0.95	1	459
09:11:28	42.70	42.80	42.80	-0.95	1	458
09:11:12	42.70	42.80	42.70	-1.05	13	457
09:11:05	42.70	42.75	42.75	-1.00	1	444
09:11:05	42.75	42.80	42.75	-1.00	2	443
09:11:05	42.75	42.80	42.75	-1.00	3	441
09:11:05	42.75	42.80	42.75	-1.00	6	438
09:11:05	42.80	42.85	42.80	-0.95	2	432
09:11:05	42.80	42.85	42.80	-0.95	3	430
09:11:05	42.80	42.85	42.80	-0.95	2	427
09:11:05	42.80	42.85	42.80	-0.95	13	425
09:10:49	42.85	42.90	42.85	-0.90	2	412
09:10:18	42.85	42.90	42.85	-0.90	1	410
09:10:02	42.85	42.95	42.85	-0.90	2	409
09:09:51	42.90	42.95	42.90	-0.85	2	407
09:09:51	42.90	42.95	42.90	-0.85	3	405
09:09:51	42.85	42.90	42.90	-0.85	1	402
09:09:42	42.80	42.90	42.90	-0.85	1	401
09:09:21	42.75	42.80	42.80	-0.95	2	400
09:09:10	42.70	42.80	42.80	-0.95	1	398
09:08:59	42.80	42.85	42.80	-0.95	3	397
09:08:59	42.80	42.85	42.80	-0.95	5	394
09:08:59	42.80	42.85	42.80	-0.95	2	389
09:08:55	42.70	42.75	42.75	-1.00	2	387
09:08:55	42.75	42.90	42.75	-1.00	11	385
09:08:55	42.75	42.80	42.80	-0.95	1	374
09:08:38	42.80	42.85	42.80	-0.95	5	373
09:08:38	42.80	42.85	42.80	-0.95	11	368
09:08:38	42.80	42.85	42.80	-0.95	1	357
09:08:38	42.80	42.85	42.80	-0.95	1	356
09:08:38	42.85	42.90	42.85	-0.90	2	355
09:08:38	42.85	42.90	42.85	-0.90	14	353
09:08:20	42.90	42.95	42.90	-0.85	1	339
09:08:14	42.90	42.95	42.90	-0.85	1	338
09:08:14	42.85	42.90	42.90	-0.85	1	337
09:08:13	42.85	42.90	42.85	-0.90	5	336
09:08:01	42.85	42.90	42.90	-0.85	1	331
09:07:57	42.85	42.90	42.90	-0.85	1	330
09:07:47	42.85	42.90	42.90	-0.85	1	329
09:07:40	42.85	42.90	42.85	-0.90	1	328
09:07:25	42.80	42.85	42.85	-0.90	1	327
09:07:25	42.80	42.85	42.85	-0.90	1	326
09:07:15	42.80	42.85	42.80	-0.95	10	325
09:07:10	42.85	42.90	42.85	-0.90	1	315
09:07:02	42.85	42.90	42.85	-0.90	4	314
09:07:02	42.90	42.95	42.90	-0.85	2	310
09:07:02	42.90	42.95	42.90	-0.85	1	308
09:07:02	42.90	42.95	42.90	-0.85	1	307
09:07:02	42.90	42.95	42.90	-0.85	1	306
09:07:00	42.85	42.90	42.90	-0.85	1	305
09:06:54	42.80	42.90	42.90	-0.85	1	304
09:06:48	42.80	42.90	42.90	-0.85	1	303
09:06:42	42.80	42.90	42.90	-0.85	1	302
09:06:39	42.85	42.90	42.85	-0.90	1	301
09:06:31	42.85	42.90	42.85	-0.90	1	300
09:06:25	42.85	42.90	42.80	-0.95	4	299
09:06:25	42.85	42.90	42.85	-0.90	1	295
09:06:24	42.85	42.90	42.85	-0.90	2	294
09:06:17	42.80	42.85	42.85	-0.90	2	292
09:06:13	42.70	42.80	42.80	-0.95	5	290
09:06:12	42.70	42.80	42.80	-0.95	1	285
09:06:03	42.70	42.80	42.80	-0.95	1	284
09:06:01	42.75	42.80	42.75	-1.00	1	283
09:05:59	42.75	42.85	42.75	-1.00	3	282
09:05:59	42.80	42.85	42.80	-0.95	1	279
09:05:59	42.80	42.85	42.80	-0.95	1	278
09:05:53	42.80	42.90	42.80	-0.95	5	277
09:05:51	42.80	42.90	42.80	-0.95	1	272
09:05:36	42.75	42.80	42.80	-0.95	2	271
09:05:32	42.75	42.90	42.75	-1.00	1	269
09:05:32	42.80	42.95	42.80	-0.95	1	268
09:05:32	42.85	42.95	42.85	-0.90	5	267
09:05:32	42.90	43.00	42.90	-0.85	11	262
09:05:30	42.95	43.00	42.95	-0.80	1	251
09:05:30	43.00	43.05	43.00	-0.75	6	250
09:05:30	43.00	43.10	43.00	-0.75	12	244
09:05:19	43.05	43.15	43.05	-0.70	12	232
09:05:19	43.10	43.20	43.10	-0.65	8	220
09:05:14	43.15	43.20	43.15	-0.60	4	212
09:05:14	43.20	43.30	43.20	-0.55	1	208
09:05:04	43.15	43.25	43.25	-0.50	1	207
09:04:53	43.10	43.15	43.15	-0.60	3	206
09:04:53	43.10	43.15	43.15	-0.60	5	203
09:04:46	43.10	43.15	43.15	-0.60	2	198
09:04:40	43.10	43.15	43.10	-0.65	1	196
09:04:24	43.10	43.15	43.10	-0.65	5	195
09:04:03	43.10	43.15	43.10	-0.65	1	190
09:03:57	43.10	43.15	43.10	-0.65	1	189
09:03:41	43.20	43.25	43.10	-0.65	11	188
09:03:41	43.20	43.25	43.15	-0.60	9	177
09:03:41	43.20	43.25	43.20	-0.55	2	168
09:03:22	43.15	43.20	43.20	-0.55	2	166
09:03:21	43.10	43.15	43.20	-0.55	8	164
09:03:21	43.10	43.15	43.15	-0.60	2	156
09:03:15	43.10	43.15	43.15	-0.60	1	154
09:03:09	43.10	43.15	43.15	-0.60	1	153
09:03:04	43.10	43.15	43.10	-0.65	1	152
09:02:51	43.10	43.15	43.10	-0.65	1	151
09:02:46	43.10	43.15	43.10	-0.65	1	150
09:02:37	43.10	43.15	43.10	-0.65	1	149
09:02:32	43.10	43.15	43.15	-0.60	1	148
09:02:27	43.10	43.15	43.10	-0.65	1	147
09:02:18	43.15	43.20	43.15	-0.60	1	146
09:02:18	43.10	43.15	43.15	-0.60	1	145
09:02:12	43.10	43.20	43.10	-0.65	1	144
09:02:08	43.05	43.20	43.20	-0.55	3	143
09:02:06	43.10	43.20	43.10	-0.65	1	140
09:02:01	43.10	43.20	43.20	-0.55	1	139
09:01:53	43.20	43.25	43.20	-0.55	2	138
09:01:39	43.30	43.35	43.30	-0.45	1	136
09:01:33	43.35	43.40	43.35	-0.40	3	135
09:01:31	43.35	43.40	43.35	-0.40	2	132
09:01:31	43.35	43.40	43.35	-0.40	1	130
09:01:28	43.35	43.40	43.35	-0.40	1	129
09:01:15	43.40	43.45	43.40	-0.35	3	128
09:01:14	43.50	43.55	43.50	-0.25	98	125
09:01:14	43.50	43.55	43.50	-0.25	4	27
09:01:06	43.55	43.60	43.55	-0.20	1	23
09:01:03	43.55	43.65	43.55	-0.20	3	22
09:00:54	43.55	43.65	43.55	-0.20	4	19
09:00:50	43.55	43.65	43.65	-0.10	1	15
09:00:12	43.65	43.70	43.65	-0.10	1	14
09:00:12	43.70	43.75	43.70	-0.05	3	13
09:00:12	--	--	43.75	0	10	10

　

其他人也逛...

【享樂券】全家虛擬禮物卡100元

HITACHI日立 11公升舒適節電除濕機 RD-22FJ

樂天Kobo Clara Colour 6吋彩色電子書閱讀器 | 白。16GB

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

【享樂券】全家虛擬禮物卡50元

SanDisk Extreme microSDXC UHS-I (V30)(A2)512GB 記憶卡 (公司貨) 190MB/s

麥當勞薯條(中)即享券

Shiny 青森丸搾蘋果汁 (1000ml*6入)

NWT威技 10L WiFi智慧除濕機 WDH-10EN

ACER Swift Go 14吋AI效能筆電(Ultra7 258V/32G/512G/Intel Arc 140V/W11/SFG14-75T-76ZV)

Samsung Galaxy S26 Ultra (12G/256G)

樂天Kobo Clara BW 6吋電子書閱讀器 | 黑。16GB

MyCard 2000點虛擬點數卡

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

加密貨幣

比特幣BTC	83861.69	-2,315.08	-2.69%
以太幣ETH	2675.16	-77.59	-2.82%
瑞波幣XRP	1.49	-0.08	-5.20%
比特幣現金BCH	341.29	-3.91	-1.13%
萊特幣LTC	68.00	5.12	8.15%
卡達幣ADA	0.239869	-0.01	-5.61%
波場幣TRX	0.343680	0.00	0.50%
恆星幣XLM	0.201547	-0.01	-6.74%

投資訊息

‧三大法人 ‧融資融券 ‧外資進出 ‧投信進出

相關網站

‧台灣證交所 ‧櫃臺買賣中心 ‧公開資訊觀測站

股市服務區

‧常見問題 ‧功能說明 ‧聯絡客服

行動版 電腦版

大盤: 加權指數
 櫃買指數

類股: 集中市場
 櫃買中心
 市場指數

權證: 股票找權證
 權證篩選
 權證排行

期權: 期貨商品
 期貨價差

分類報價: 上市/上櫃
 產業股
 集團股
 概念股

自選股: 最近查詢個股
 我的自選股
 自選股設定
 財報資訊
 自選股新聞

個股: 線型走勢
 籌碼分析
 基本資料
 財務報表
 個股概況

新聞
 公告
 個股PK

股市公告: 新掛牌股
 停券預告
 警示股
 股票抽籤

除權除息
 法說會
 股東會

選股: 快速選股
 推薦選股
 我的選股條件

三大法人: 買賣金額
 外資買賣超
 投信買賣超
 自營商買賣超

排行: 上市排行
 上櫃排行
 財務排行
 籌碼排行
 網友排行

融資融券: 餘額統計
 融資增減
 融券增減
 使用率/券資比

專欄: 箱波均解盤
 名人理財
 股票超入門
 理財我最大
 先探專欄

券商分析: 研究報告
 今日盤勢分析

即時新聞: 熱門新聞
 台股
 產業
 未上市

國際
 公告
 其他
 財經
 理財

港股美股: 分類報價
 即時新聞
 熱門排行
 焦點股票

外匯: 全球匯率數
 熱門匯率
 即時新聞
 經濟數據

系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所

依證券主管機關規定，使用本網站股票、期貨等金融報價資訊之會員，務請詳細閱讀「資訊用戶權益暨使用同意聲明書」並建議會員使用本網站資訊，在金融和投資等方面，能具有足夠知識及經驗以判斷投資的價值與風險，同時會員也同意本網站所提供之金融資訊，係供參考，不能做為投資交易之依據；若引以進行交易時，仍應透過一般合法交易管道，並自行判斷市場價格與風險。
請遵守台灣證券交易所『交易資訊使用管理辦法』等交易資訊管理相關規定本資料僅供參考，所有資料以台灣證券交易所、櫃買中心公告為準。因網路傳輸問題造成之資料更新延誤，精誠資訊不負交易損失責任。